Almirall Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	12.80	12.80	12.72	12.78	12.78	0.47%	-
Feb 2, 2026	12.56	12.72	12.56	12.72	12.72	1.60%	-
Jan 30, 2026	12.28	12.52	12.28	12.52	12.52	0.97%	-
Jan 29, 2026	12.40	12.40	12.24	12.40	12.40	0.16%	-
Jan 28, 2026	12.78	12.78	12.38	12.38	12.38	-2.98%	-
Jan 27, 2026	12.72	12.76	12.70	12.76	12.76	0.47%	-
Jan 26, 2026	12.78	12.78	12.68	12.70	12.70	-	-
Jan 23, 2026	12.52	12.70	12.48	12.70	12.70	2.25%	-
Jan 22, 2026	12.48	12.52	12.42	12.42	12.42	-0.32%	-
Jan 21, 2026	12.26	12.46	12.26	12.46	12.46	0.48%	-
Jan 20, 2026	12.60	12.60	12.40	12.40	12.40	-3.58%	-
Jan 19, 2026	13.04	13.04	12.80	12.86	12.86	-3.16%	-
Jan 16, 2026	13.16	13.32	13.16	13.28	13.28	-0.45%	-
Jan 15, 2026	13.24	13.34	13.12	13.34	13.34	0.30%	-
Jan 14, 2026	13.12	13.30	13.12	13.30	13.30	1.68%	-
Jan 13, 2026	13.16	13.16	13.08	13.08	13.08	-0.46%	-
Jan 12, 2026	13.06	13.14	13.06	13.14	13.14	-0.30%	-
Jan 9, 2026	13.44	13.44	13.06	13.18	13.18	-2.23%	-
Jan 8, 2026	13.60	13.60	13.48	13.48	13.48	1.05%	-
Jan 7, 2026	13.22	13.34	13.22	13.34	13.34	1.68%	-
Jan 6, 2026	13.14	13.14	13.12	13.12	13.12	-0.91%	-
Jan 5, 2026	12.88	13.24	12.88	13.24	13.24	2.48%	-
Jan 2, 2026	12.92	12.92	12.84	12.92	12.92	-0.15%	-
Dec 30, 2025	12.98	12.98	12.94	12.94	12.94	-0.15%	-
Dec 29, 2025	12.86	12.96	12.86	12.96	12.96	-0.61%	-
Dec 23, 2025	12.90	13.04	12.90	13.04	13.04	0.77%	-
Dec 22, 2025	12.96	12.96	12.86	12.94	12.94	0.62%	-
Dec 19, 2025	12.84	12.90	12.84	12.86	12.86	0.31%	-
Dec 18, 2025	12.78	12.84	12.78	12.82	12.82	-0.77%	-
Dec 17, 2025	12.70	12.92	12.70	12.92	12.92	1.25%	-
Dec 16, 2025	13.24	13.24	12.76	12.76	12.76	-4.63%	-
Dec 15, 2025	13.18	13.38	13.18	13.38	13.38	0.60%	-
Dec 12, 2025	13.18	13.30	13.18	13.30	13.30	1.68%	-
Dec 11, 2025	13.02	13.16	13.02	13.08	13.08	0.31%	-
Dec 10, 2025	12.98	13.04	12.96	13.04	13.04	0.46%	-
Dec 9, 2025	13.12	13.14	12.98	12.98	12.98	-1.67%	-
Dec 8, 2025	13.04	13.20	13.04	13.20	13.20	1.23%	-
Dec 5, 2025	12.86	13.04	12.86	13.04	13.04	1.87%	-
Dec 4, 2025	12.80	12.84	12.80	12.80	12.80	-	-
Dec 3, 2025	12.76	12.80	12.76	12.80	12.80	0.63%	-
Dec 2, 2025	12.72	12.88	12.72	12.72	12.72	0.95%	-
Dec 1, 2025	12.54	12.60	12.54	12.60	12.60	0.16%	-
Nov 28, 2025	12.56	12.58	12.48	12.58	12.58	0.32%	-
Nov 27, 2025	12.70	12.70	12.54	12.54	12.54	-0.95%	-
Nov 26, 2025	12.70	12.70	12.64	12.66	12.66	-0.31%	-
Nov 25, 2025	12.52	12.74	12.52	12.70	12.70	2.58%	-
Nov 24, 2025	12.48	12.48	12.38	12.38	12.38	-0.16%	-
Nov 21, 2025	12.40	12.40	12.30	12.40	12.40	-1.12%	-
Nov 20, 2025	12.46	12.66	12.46	12.54	12.54	1.62%	-
Nov 19, 2025	12.26	12.34	12.26	12.34	12.34	0.98%	-